Versamet Royalties Corporation VMET
8.03 USD -0.12 (-1.47%)
Regular-session close
8.00 -0.03 -0.37%
After hours · Nov 13, 4:17 PM ET
7.95 Day range 8.21
8.02 52-week range 13.53
- YTD
- -19.46%
- 1 year
- -19.46%
VMET price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 8.13 | 8.21 | 7.95 | 8.03 | -0.12 | -1.47% | 394,400 |
| Nov 12, 2026 | 8.37 | 8.58 | 7.87 | 8.15 | -0.37 | -4.34% | 524,500 |
| Nov 11, 2026 | 8.90 | 8.90 | 8.50 | 8.52 | -0.20 | -2.29% | 189,000 |
| Nov 10, 2026 | 9.13 | 9.17 | 8.46 | 8.72 | -0.66 | -7.04% | 291,600 |
| Nov 9, 2026 | 9.40 | 9.60 | 9.21 | 9.38 | +0.25 | +2.74% | 285,400 |
| Nov 6, 2026 | 8.89 | 9.17 | 8.81 | 9.13 | +0.20 | +2.24% | 188,500 |
| Nov 5, 2026 | 9.20 | 9.32 | 8.65 | 8.93 | -0.18 | -1.98% | 261,400 |
| Nov 4, 2026 | 9.03 | 9.20 | 8.88 | 9.11 | +0.52 | +6.05% | 329,800 |
| Nov 3, 2026 | 8.52 | 8.70 | 8.51 | 8.59 | +0.07 | +0.82% | 207,700 |
| Nov 2, 2026 | 8.44 | 8.73 | 8.36 | 8.52 | +0.24 | +2.90% | 298,400 |
| Oct 30, 2026 | 8.58 | 8.58 | 8.14 | 8.28 | -0.46 | -5.26% | 434,000 |
| Oct 29, 2026 | 8.76 | 8.81 | 8.59 | 8.74 | -0.13 | -1.47% | 193,300 |
| Oct 28, 2026 | 8.75 | 8.89 | 8.64 | 8.87 | +0.04 | +0.45% | 127,100 |
| Oct 27, 2026 | 8.55 | 8.83 | 8.48 | 8.83 | +0.32 | +3.76% | 190,700 |
| Oct 26, 2026 | 8.30 | 8.52 | 8.14 | 8.51 | +0.28 | +3.40% | 313,400 |
| Oct 23, 2026 | 8.13 | 8.33 | 8.07 | 8.23 | +0.09 | +1.11% | 409,900 |
| Oct 22, 2026 | 8.29 | 8.49 | 8.07 | 8.14 | -0.37 | -4.35% | 281,300 |
| Oct 21, 2026 | 8.47 | 8.59 | 8.34 | 8.51 | +0.07 | +0.83% | 137,900 |
| Oct 20, 2026 | 8.34 | 8.65 | 8.20 | 8.44 | -0.04 | -0.47% | 228,200 |
| Oct 19, 2026 | 8.48 | 8.53 | 8.40 | 8.48 | +0.02 | +0.24% | 249,800 |
| Oct 16, 2026 | 8.45 | 8.61 | 8.36 | 8.46 | +0.04 | +0.48% | 277,300 |
| Oct 15, 2026 | 8.15 | 8.42 | 7.87 | 8.42 | +0.40 | +4.99% | 332,600 |
| Oct 14, 2026 | 8.25 | 8.26 | 7.95 | 8.02 | -0.39 | -4.64% | 392,300 |
| Oct 13, 2026 | 8.62 | 8.75 | 8.33 | 8.41 | -0.27 | -3.11% | 221,400 |
| Oct 12, 2026 | 8.73 | 8.82 | 8.58 | 8.68 | -0.09 | -1.03% | 86,900 |
| Oct 9, 2026 | 8.75 | 8.84 | 8.66 | 8.77 | +0.19 | +2.21% | 133,300 |
| Oct 8, 2026 | 8.53 | 8.86 | 8.47 | 8.58 | +0.07 | +0.82% | 248,800 |
| Oct 7, 2026 | 8.39 | 8.54 | 8.26 | 8.51 | -0.16 | -1.85% | 226,500 |
| Oct 6, 2026 | 8.55 | 8.72 | 8.48 | 8.67 | +0.14 | +1.64% | 147,100 |
| Oct 5, 2026 | 8.54 | 8.59 | 8.28 | 8.53 | +0.02 | +0.24% | 237,400 |
| Oct 2, 2026 | 8.65 | 8.73 | 8.44 | 8.51 | -0.04 | -0.47% | 209,400 |
| Oct 1, 2026 | 8.83 | 8.91 | 8.53 | 8.55 | -0.25 | -2.84% | 237,800 |
| Sep 30, 2026 | 9.08 | 9.19 | 8.80 | 8.80 | -0.23 | -2.55% | 224,100 |
| Sep 29, 2026 | 8.95 | 9.10 | 8.89 | 9.03 | +0.11 | +1.23% | 201,100 |
| Sep 28, 2026 | 8.90 | 9.00 | 8.77 | 8.92 | -0.23 | -2.51% | 282,000 |
| Sep 25, 2026 | 9.10 | 9.20 | 8.96 | 9.15 | +0.02 | +0.22% | 158,000 |
| Sep 24, 2026 | 9.18 | 9.18 | 8.90 | 9.13 | -0.09 | -0.98% | 220,300 |
| Sep 23, 2026 | 9.58 | 9.69 | 9.19 | 9.22 | -0.59 | -6.01% | 224,000 |
| Sep 22, 2026 | 9.48 | 9.89 | 9.40 | 9.81 | +0.39 | +4.14% | 142,900 |
| Sep 21, 2026 | 9.64 | 9.64 | 9.40 | 9.42 | -0.08 | -0.84% | 158,200 |
| Sep 18, 2026 | 9.60 | 9.74 | 9.25 | 9.50 | -0.11 | -1.14% | 362,600 |
| Sep 17, 2026 | 9.32 | 9.63 | 9.25 | 9.61 | +0.59 | +6.54% | 293,800 |
| Sep 16, 2026 | 9.48 | 9.70 | 8.85 | 9.02 | -0.46 | -4.85% | 685,200 |
| Sep 15, 2026 | 9.55 | 9.61 | 9.22 | 9.48 | -0.09 | -0.94% | 270,200 |
| Sep 14, 2026 | 9.53 | 9.69 | 9.35 | 9.57 | -0.08 | -0.83% | 377,100 |
| Sep 11, 2026 | 9.85 | 10.00 | 9.63 | 9.65 | -0.14 | -1.43% | 226,500 |
| Sep 10, 2026 | 10.00 | 10.09 | 9.76 | 9.79 | -0.55 | -5.32% | 286,200 |
| Sep 9, 2026 | 10.11 | 10.70 | 10.05 | 10.34 | +0.32 | +3.19% | 284,600 |
| Sep 8, 2026 | 10.14 | 10.20 | 9.99 | 10.02 | -0.13 | -1.28% | 287,400 |
| Sep 4, 2026 | 10.10 | 10.24 | 9.97 | 10.15 | -0.12 | -1.17% | 155,500 |
| Sep 3, 2026 | 10.49 | 10.65 | 10.15 | 10.27 | -0.05 | -0.48% | 337,500 |
| Sep 2, 2026 | 10.06 | 10.38 | 10.00 | 10.32 | +0.39 | +3.93% | 338,400 |
| Sep 1, 2026 | 10.10 | 10.11 | 9.76 | 9.93 | -0.32 | -3.12% | 456,200 |
| Aug 31, 2026 | 10.52 | 10.58 | 10.06 | 10.25 | +0.02 | +0.20% | 317,000 |
| Aug 28, 2026 | 10.70 | 10.76 | 10.20 | 10.23 | -0.38 | -3.58% | 514,900 |
| Aug 27, 2026 | 10.48 | 10.66 | 10.42 | 10.61 | +0.20 | +1.92% | 532,800 |
| Aug 26, 2026 | 10.86 | 11.00 | 10.35 | 10.41 | -0.32 | -2.98% | 673,100 |
| Aug 25, 2026 | 10.62 | 10.95 | 10.33 | 10.73 | +0.02 | +0.19% | 1,174,800 |
| Aug 24, 2026 | 11.00 | 11.24 | 10.52 | 10.71 | +0.10 | +0.94% | 1,550,800 |
| Aug 21, 2026 | 10.80 | 10.80 | 10.45 | 10.61 | +0.11 | +1.05% | 294,500 |
| Aug 20, 2026 | 10.68 | 10.70 | 10.39 | 10.50 | -0.01 | -0.10% | 420,300 |
| Aug 19, 2026 | 10.44 | 10.59 | 10.19 | 10.51 | +0.52 | +5.21% | 419,600 |
| Aug 18, 2026 | 10.25 | 10.28 | 9.95 | 9.99 | -0.33 | -3.20% | 199,400 |
| Aug 17, 2026 | 10.37 | 10.42 | 10.16 | 10.32 | +0.19 | +1.88% | 270,700 |
| Aug 14, 2026 | 10.27 | 10.64 | 10.10 | 10.13 | 0.00 | 0.00% | 237,300 |
65 days, newest first. Daily bars as drawn on the VMET chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.